Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.45 | 12.49 | 12.42 | 12.43 | 39,066 | -0.02(-0.17%) |
Apr 27, 2017 | 12.55 | 12.55 | 12.43 | 12.45 | 45,174 | +0.02(+0.13%) |
Apr 26, 2017 | 12.51 | 12.51 | 12.41 | 12.43 | 96,084 | -0.05(-0.38%) |
Apr 25, 2017 | 12.55 | 12.55 | 12.45 | 12.48 | 64,775 | +0.01(+0.04%) |
Apr 24, 2017 | 12.55 | 12.55 | 12.44 | 12.48 | 51,956 | +0.07(+0.56%) |
Apr 21, 2017 | 12.40 | 12.43 | 12.38 | 12.41 | 81,825 | +0.01(+0.04%) |
Apr 20, 2017 | 12.44 | 12.47 | 12.40 | 12.40 | 52,611 | +0.05(+0.39%) |
Apr 19, 2017 | 12.39 | 12.44 | 12.35 | 12.36 | 30,350 | +0.02(+0.13%) |
Apr 18, 2017 | 12.31 | 12.35 | 12.29 | 12.34 | 42,900 | +0.05(+0.38%) |
Apr 17, 2017 | 12.24 | 12.32 | 12.24 | 12.29 | 11,596 | +0.05(+0.45%) |
Apr 13, 2017 | 12.31 | 12.36 | 12.24 | 12.24 | 93,410 | -0.06(-0.52%) |
Apr 12, 2017 | 12.31 | 12.36 | 12.30 | 12.30 | 28,200 | -0.01(-0.05%) |
Apr 11, 2017 | 12.37 | 12.37 | 12.27 | 12.31 | 43,373 | -0.04(-0.30%) |
Apr 10, 2017 | 12.37 | 12.37 | 12.32 | 12.34 | 19,520 | +0.01(+0.04%) |
Apr 07, 2017 | 12.34 | 12.37 | 12.31 | 12.34 | 22,356 | +0.01(+0.06%) |
Apr 06, 2017 | 12.24 | 12.34 | 12.24 | 12.33 | 34,953 | +0.08(+0.68%) |
Apr 05, 2017 | 12.34 | 12.37 | 12.25 | 12.25 | 44,062 | -0.06(-0.52%) |
Apr 04, 2017 | 12.34 | 12.34 | 12.30 | 12.31 | 39,557 | -0.01(-0.09%) |
Apr 03, 2017 | 12.35 | 12.35 | 12.29 | 12.32 | 38,683 | +0.01(+0.04%) |
Mar 31, 2017 | 12.32 | 12.33 | 12.29 | 12.32 | 32,432 | -0.01(-0.10%) |
Mar 30, 2017 | 12.32 | 12.33 | 12.32 | 12.33 | 9,856 | -0.00(-0.03%) |
Mar 29, 2017 | 12.31 | 12.34 | 12.25 | 12.33 | 168,659 | +0.07(+0.56%) |
Mar 28, 2017 | 12.22 | 12.32 | 12.20 | 12.27 | 38,713 | +0.04(+0.35%) |
Mar 27, 2017 | 12.16 | 12.24 | 12.12 | 12.22 | 48,524 | +0.06(+0.46%) |
Mar 24, 2017 | 12.13 | 12.22 | 12.13 | 12.17 | 16,690 | +0.01(+0.11%) |
Mar 23, 2017 | 12.16 | 12.22 | 12.15 | 12.15 | 34,015 | -0.02(-0.13%) |
Mar 22, 2017 | 12.13 | 12.18 | 12.13 | 12.17 | 25,784 | -0.03(-0.22%) |
Mar 21, 2017 | 12.29 | 12.32 | 12.20 | 12.20 | 45,446 | -0.10(-0.78%) |
Mar 20, 2017 | 12.22 | 12.33 | 12.21 | 12.29 | 88,121 | +0.01(+0.09%) |
Mar 17, 2017 | 12.33 | 12.37 | 12.25 | 12.28 | 163,976 | -0.01(-0.09%) |
Mar 16, 2017 | 12.29 | 12.36 | 12.29 | 12.29 | 45,880 | -0.04(-0.30%) |
Mar 15, 2017 | 12.32 | 12.37 | 12.31 | 12.33 | 23,372 | +0.01(+0.08%) |
Mar 14, 2017 | 12.31 | 12.35 | 12.31 | 12.32 | 9,958 | +0.03(+0.22%) |
Mar 13, 2017 | 12.34 | 12.34 | 12.26 | 12.29 | 35,476 | +0.02(+0.13%) |
Mar 10, 2017 | 12.28 | 12.34 | 12.25 | 12.28 | 44,613 | -0.02(-0.17%) |
Mar 09, 2017 | 12.22 | 12.30 | 12.22 | 12.30 | 24,246 | -0.01(-0.08%) |
Mar 08, 2017 | 12.29 | 12.32 | 12.27 | 12.31 | 14,822 | +0.03(+0.21%) |
Mar 07, 2017 | 12.32 | 12.32 | 12.27 | 12.28 | 26,983 | -0.04(-0.30%) |
Mar 06, 2017 | 12.24 | 12.32 | 12.23 | 12.32 | 37,998 | +0.06(+0.52%) |
Mar 03, 2017 | 12.18 | 12.28 | 12.18 | 12.25 | 63,386 | -0.01(-0.04%) |
Mar 02, 2017 | 12.31 | 12.32 | 12.22 | 12.26 | 39,761 | -0.03(-0.26%) |
Mar 01, 2017 | 12.37 | 12.37 | 12.21 | 12.29 | 21,992 | +0.07(+0.56%) |